Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.29 | 16.29 | 15.89 | 16.19 | 1,904,080 | +0.08(+0.49%) |
Oct 30, 2014 | 16.10 | 16.27 | 16.07 | 16.11 | 763,783 | -0.03(-0.16%) |
Oct 29, 2014 | 16.16 | 16.36 | 16.06 | 16.14 | 1,549,199 | -0.06(-0.38%) |
Oct 28, 2014 | 15.86 | 16.29 | 15.75 | 16.20 | 1,792,103 | +0.46(+2.95%) |
Oct 27, 2014 | 15.71 | 15.74 | 15.74 | 15.73 | 1,784,972 | -0.01(-0.06%) |
Oct 24, 2014 | 15.75 | 15.82 | 15.64 | 15.74 | 1,116,509 | -0.01(-0.06%) |
Oct 23, 2014 | 15.61 | 15.99 | 15.61 | 15.75 | 4,229,913 | +0.29(+1.87%) |
Oct 22, 2014 | 15.87 | 15.87 | 15.45 | 15.46 | 1,049,215 | -0.34(-2.16%) |
Oct 21, 2014 | 15.41 | 15.87 | 15.41 | 15.80 | 1,777,917 | +0.49(+3.20%) |
Oct 20, 2014 | 15.27 | 15.33 | 15.08 | 15.31 | 1,047,801 | +0.01(+0.06%) |
Oct 17, 2014 | 15.36 | 15.45 | 15.14 | 15.31 | 1,727,143 | +0.18(+1.16%) |
Oct 16, 2014 | 14.89 | 15.35 | 14.87 | 15.13 | 2,592,681 | +0.04(+0.29%) |
Oct 15, 2014 | 15.01 | 15.21 | 14.75 | 15.09 | 2,616,357 | -0.20(-1.32%) |
Oct 14, 2014 | 15.22 | 15.44 | 15.00 | 15.29 | 3,651,605 | +0.11(+0.69%) |
Oct 13, 2014 | 15.54 | 15.70 | 15.16 | 15.18 | 1,862,484 | -0.31(-1.98%) |
Oct 10, 2014 | 15.93 | 16.01 | 15.45 | 15.49 | 1,917,922 | -0.48(-3.01%) |
Oct 09, 2014 | 16.18 | 16.24 | 15.91 | 15.97 | 1,435,976 | -0.28(-1.72%) |
Oct 08, 2014 | 15.83 | 16.25 | 15.63 | 16.25 | 2,333,976 | +0.50(+3.17%) |
Oct 07, 2014 | 16.03 | 16.03 | 15.72 | 15.75 | 2,114,400 | -0.34(-2.12%) |
Oct 06, 2014 | 15.59 | 16.21 | 15.52 | 16.09 | 2,166,066 | +0.55(+3.55%) |
Oct 03, 2014 | 15.44 | 15.67 | 15.38 | 15.54 | 900,184 | +0.18(+1.20%) |
Oct 02, 2014 | 15.32 | 15.46 | 15.18 | 15.36 | 1,534,493 | +0.02(+0.11%) |
Oct 01, 2014 | 15.63 | 15.63 | 15.28 | 15.34 | 1,532,639 | -0.25(-1.57%) |
Sep 30, 2014 | 15.52 | 15.74 | 15.38 | 15.59 | 1,249,587 | +0.07(+0.45%) |
Sep 29, 2014 | 15.34 | 15.65 | 15.18 | 15.52 | 1,241,917 | +0.07(+0.45%) |
Sep 26, 2014 | 15.53 | 15.60 | 15.39 | 15.45 | 2,134,092 | -0.08(-0.51%) |
Sep 25, 2014 | 15.80 | 15.84 | 15.52 | 15.52 | 3,162,852 | -0.27(-1.72%) |
Sep 24, 2014 | 15.73 | 15.84 | 15.60 | 15.80 | 1,188,104 | +0.13(+0.84%) |
Sep 23, 2014 | 15.68 | 15.85 | 15.38 | 15.66 | 2,305,269 | -0.08(-0.50%) |
Sep 22, 2014 | 15.84 | 15.90 | 15.64 | 15.74 | 2,037,543 | -0.20(-1.26%) |
Sep 19, 2014 | 16.27 | 16.34 | 15.92 | 15.94 | 2,515,749 | -0.24(-1.51%) |
Sep 18, 2014 | 16.36 | 16.43 | 16.15 | 16.19 | 1,329,267 | -0.14(-0.86%) |
Sep 17, 2014 | 16.33 | 16.49 | 16.16 | 16.33 | 1,297,749 | +0.01(+0.05%) |
Sep 16, 2014 | 16.31 | 16.53 | 16.09 | 16.32 | 2,117,138 | -0.06(-0.37%) |
Sep 15, 2014 | 16.63 | 16.69 | 16.33 | 16.38 | 2,400,610 | -0.23(-1.37%) |
Sep 12, 2014 | 16.80 | 16.85 | 16.46 | 16.61 | 2,046,232 | -0.23(-1.35%) |
Sep 11, 2014 | 16.83 | 16.97 | 16.65 | 16.84 | 1,204,260 | -0.01(-0.05%) |
Sep 10, 2014 | 16.98 | 16.98 | 16.68 | 16.85 | 1,691,407 | -0.09(-0.52%) |
Sep 09, 2014 | 17.03 | 17.10 | 16.53 | 16.93 | 2,643,027 | -0.10(-0.56%) |
Sep 08, 2014 | 16.74 | 17.13 | 16.74 | 17.03 | 2,747,909 | +0.31(+1.83%) |
Sep 05, 2014 | 16.80 | 16.80 | 16.76 | 16.72 | 2,920,191 | +0.10(+0.58%) |
Sep 04, 2014 | 16.70 | 16.62 | 16.57 | 16.63 | 2,564,137 | +0.01(+0.05%) |
Sep 03, 2014 | 16.31 | 16.70 | 16.28 | 16.62 | 8,366,046 | -0.32(-1.91%) |
Sep 02, 2014 | 16.41 | 17.06 | 16.29 | 16.94 | 2,701,405 | +0.65(+3.97%) |
Aug 29, 2014 | 16.50 | 16.29 | 16.29 | 16.29 | 748,474 | -0.15(-0.90%) |
Aug 28, 2014 | 16.40 | 16.50 | 16.27 | 16.44 | 547,784 | +0.02(+0.11%) |
Aug 27, 2014 | 16.50 | 16.55 | 16.29 | 16.43 | 297,312 | -0.04(-0.21%) |
Aug 26, 2014 | 16.52 | 16.64 | 16.42 | 16.46 | 677,780 | -0.04(-0.26%) |
Aug 25, 2014 | 16.44 | 16.51 | 16.21 | 16.50 | 1,290,887 | +0.11(+0.64%) |
Aug 22, 2014 | 16.43 | 16.50 | 16.24 | 16.40 | 1,033,842 | -0.02(-0.11%) |
Aug 21, 2014 | 16.58 | 16.58 | 16.11 | 16.42 | 1,510,855 | +0.03(+0.16%) |
Aug 20, 2014 | 15.87 | 16.45 | 15.87 | 16.39 | 1,334,820 | +0.51(+3.20%) |
Aug 19, 2014 | 15.75 | 15.91 | 15.63 | 15.88 | 1,276,396 | +0.17(+1.06%) |
Aug 18, 2014 | 15.73 | 15.84 | 15.64 | 15.72 | 1,469,521 | +0.02(+0.11%) |
Aug 15, 2014 | 15.45 | 15.73 | 15.45 | 15.70 | 2,433,871 | +0.30(+1.93%) |
Aug 14, 2014 | 15.73 | 15.73 | 15.18 | 15.40 | 3,823,621 | -0.34(-2.17%) |
Aug 13, 2014 | 15.80 | 15.72 | 15.66 | 15.74 | 1,564,547 | +0.03(+0.17%) |
Aug 12, 2014 | 15.64 | 15.73 | 15.46 | 15.72 | 1,452,430 | +0.06(+0.39%) |
Aug 11, 2014 | 15.79 | 15.86 | 15.63 | 15.66 | 928,930 | -0.05(-0.33%) |
Aug 08, 2014 | 15.95 | 15.95 | 15.61 | 15.71 | 1,988,981 | -0.25(-1.54%) |
Aug 07, 2014 | 15.88 | 16.01 | 15.80 | 15.95 | 1,508,613 | +0.18(+1.11%) |
Aug 06, 2014 | 15.68 | 15.87 | 15.66 | 15.78 | 2,325,974 | +0.04(+0.28%) |
Aug 05, 2014 | 16.40 | 16.50 | 15.58 | 15.73 | 11,396,864 | -0.75(-4.56%) |
Aug 04, 2014 | 16.79 | 16.85 | 16.23 | 16.49 | 2,490,398 | -0.23(-1.36%) |